New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.35+0.03 (+0.02%)
As of 01:25PM EST. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223C001300002024-02-23 10:07AM EST2024-02-2315.6015.1015.30+0.57+3.79%10790.00%
GOOG240301C001300002024-02-22 10:45AM EST2024-03-0115.4115.2015.500.00-18143.56%
GOOG240308C001300002024-02-22 2:28PM EST2024-03-0815.4315.3515.850.00-126241.55%
GOOG240315C001300002024-02-23 1:08PM EST2024-03-1515.8315.7015.90-0.27-1.68%426,19235.18%
GOOG240322C001300002024-02-21 3:50PM EST2024-03-2215.0014.3018.050.00-93252.97%
GOOG240328C001300002024-02-22 10:03AM EST2024-03-2816.4514.4018.250.00-11649.76%
GOOG240419C001300002024-02-23 10:05AM EST2024-04-1917.2317.0517.20-0.22-1.26%42,81932.32%
GOOG240517C001300002024-02-23 12:06PM EST2024-05-1719.0018.6518.80-0.03-0.16%381,11034.58%
GOOG240621C001300002024-02-22 3:53PM EST2024-06-2120.1219.9520.15-0.23-1.13%38,19534.31%
GOOG240719C001300002024-02-23 12:01PM EST2024-07-1921.1720.9521.10+1.55+7.90%1220334.06%
GOOG240920C001300002024-02-22 3:21PM EST2024-09-2023.5023.1023.900.00-24,56936.04%
GOOG241018C001300002024-02-20 12:05PM EST2024-10-1821.9024.3525.550.00--937.90%
GOOG241220C001300002024-02-22 10:40AM EST2024-12-2026.7526.1526.950.00-51,06836.74%
GOOG250117C001300002024-02-23 10:32AM EST2025-01-1728.0927.6027.85+0.43+1.55%412,78736.99%
GOOG250620C001300002024-02-22 1:15PM EST2025-06-2031.9031.5532.45-0.60-1.85%11,33738.28%
GOOG251219C001300002024-02-23 10:12AM EST2025-12-1936.8436.4537.15+0.46+1.26%21,01139.34%
GOOG260116C001300002024-02-23 12:00PM EST2026-01-1637.5536.9038.35+0.40+1.08%742140.22%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223P001300002024-02-23 12:28PM EST2024-02-230.010.000.010.00-572778.13%
GOOG240301P001300002024-02-23 12:56PM EST2024-03-010.030.020.030.00-314,24133.59%
GOOG240308P001300002024-02-23 11:56AM EST2024-03-080.080.070.08-0.03-27.27%1230228.42%
GOOG240315P001300002024-02-23 12:18PM EST2024-03-150.170.170.18-0.04-19.05%26810,72827.20%
GOOG240322P001300002024-02-23 9:42AM EST2024-03-220.290.270.29-0.02-6.45%162226.22%
GOOG240328P001300002024-02-23 12:30PM EST2024-03-280.370.340.37-0.04-9.76%6941025.24%
GOOG240405P001300002024-02-22 12:33PM EST2024-04-050.640.370.680.00-6326.69%
GOOG240419P001300002024-02-23 1:00PM EST2024-04-190.780.780.80-0.09-10.34%1184,38624.32%
GOOG240517P001300002024-02-23 12:49PM EST2024-05-171.861.851.89-0.08-4.12%9992,63926.71%
GOOG240621P001300002024-02-23 11:53AM EST2024-06-212.512.512.55-0.20-7.38%145,62925.41%
GOOG240719P001300002024-02-22 3:38PM EST2024-07-193.102.993.050.00-311,95624.76%
GOOG240920P001300002024-02-23 12:59PM EST2024-09-204.454.404.50-0.55-11.00%362,67925.04%
GOOG241018P001300002024-02-22 11:06AM EST2024-10-184.904.804.95-0.15-2.97%51424.73%
GOOG241115P001300002024-02-20 3:03PM EST2024-11-156.655.655.800.00-2325.50%
GOOG241220P001300002024-02-22 12:08PM EST2024-12-206.536.206.300.00-44,56925.12%
GOOG250117P001300002024-02-23 12:34PM EST2025-01-176.606.656.75-0.30-4.35%533,06125.01%
GOOG250620P001300002024-02-22 10:31AM EST2025-06-208.888.159.100.00-164824.77%
GOOG251219P001300002024-02-14 2:54PM EST2025-12-1910.7610.2011.400.00-1829024.47%
GOOG260116P001300002024-02-22 12:08PM EST2026-01-1611.6710.6012.900.00-238626.10%